Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.60 | 29.90 | 29.28 | 29.54 | 3,986,465 | +0.10(+0.34%) |
Oct 30, 2018 | 28.60 | 29.45 | 28.56 | 29.44 | 2,576,902 | +0.86(+3.00%) |
Oct 29, 2018 | 29.00 | 29.29 | 28.26 | 28.58 | 3,058,254 | -0.03(-0.10%) |
Oct 26, 2018 | 28.08 | 28.92 | 27.82 | 28.61 | 3,075,392 | +0.29(+1.03%) |
Oct 25, 2018 | 28.20 | 28.43 | 28.00 | 28.32 | 2,429,713 | +0.26(+0.91%) |
Oct 24, 2018 | 28.47 | 28.84 | 28.06 | 28.06 | 3,730,989 | -0.38(-1.35%) |
Oct 23, 2018 | 28.10 | 28.92 | 27.59 | 28.45 | 3,692,599 | -0.01(-0.03%) |
Oct 22, 2018 | 29.24 | 29.45 | 28.43 | 28.45 | 4,498,706 | -0.85(-2.90%) |
Oct 19, 2018 | 29.67 | 29.80 | 28.89 | 29.30 | 4,512,255 | -0.23(-0.77%) |
Oct 18, 2018 | 28.85 | 30.55 | 28.76 | 29.53 | 8,300,251 | -2.67(-8.31%) |
Oct 17, 2018 | 32.23 | 32.36 | 31.87 | 32.21 | 1,811,507 | -0.11(-0.34%) |
Oct 16, 2018 | 31.99 | 32.44 | 31.70 | 32.32 | 1,608,023 | +0.44(+1.37%) |
Oct 15, 2018 | 31.74 | 32.27 | 31.49 | 31.88 | 2,048,703 | +0.13(+0.40%) |
Oct 12, 2018 | 32.18 | 32.38 | 31.43 | 31.75 | 2,898,810 | -0.15(-0.46%) |
Oct 11, 2018 | 33.03 | 33.07 | 31.90 | 31.90 | 3,671,846 | -1.09(-3.29%) |
Oct 10, 2018 | 34.06 | 34.24 | 32.94 | 32.98 | 2,985,092 | -1.25(-3.65%) |
Oct 09, 2018 | 35.33 | 35.33 | 34.12 | 34.23 | 3,169,248 | -1.28(-3.60%) |
Oct 08, 2018 | 35.18 | 35.62 | 35.18 | 35.51 | 1,395,175 | +0.26(+0.72%) |
Oct 05, 2018 | 35.31 | 35.64 | 35.15 | 35.26 | 2,606,004 | -0.03(-0.08%) |
Oct 04, 2018 | 34.95 | 35.37 | 34.47 | 35.28 | 2,851,247 | +0.19(+0.55%) |
Oct 03, 2018 | 36.56 | 36.64 | 34.91 | 35.09 | 2,966,545 | -1.33(-3.66%) |
Oct 02, 2018 | 36.61 | 36.79 | 36.26 | 36.42 | 1,492,587 | -0.14(-0.37%) |
Oct 01, 2018 | 36.78 | 36.96 | 36.20 | 36.56 | 2,040,476 | -0.09(-0.25%) |
Sep 28, 2018 | 36.44 | 36.71 | 36.35 | 36.65 | 2,274,968 | +0.22(+0.60%) |
Sep 27, 2018 | 36.63 | 36.82 | 36.42 | 36.43 | 1,370,386 | -0.20(-0.55%) |
Sep 26, 2018 | 36.55 | 37.11 | 36.33 | 36.63 | 2,090,472 | +0.13(+0.35%) |
Sep 25, 2018 | 38.09 | 38.09 | 36.43 | 36.51 | 2,521,636 | -1.45(-3.82%) |
Sep 24, 2018 | 38.00 | 38.17 | 37.82 | 37.96 | 2,005,838 | -0.15(-0.38%) |
Sep 21, 2018 | 38.40 | 38.43 | 37.97 | 38.10 | 2,049,969 | -0.34(-0.88%) |
Sep 20, 2018 | 38.41 | 38.62 | 38.16 | 38.44 | 1,557,200 | +0.28(+0.74%) |
Sep 19, 2018 | 38.52 | 38.80 | 38.12 | 38.16 | 1,635,130 | -0.32(-0.83%) |
Sep 18, 2018 | 38.38 | 38.53 | 37.58 | 38.48 | 1,710,869 | +0.15(+0.38%) |
Sep 17, 2018 | 38.04 | 38.48 | 37.99 | 38.33 | 1,302,321 | +0.36(+0.94%) |
Sep 14, 2018 | 37.62 | 38.15 | 37.54 | 37.98 | 1,331,483 | +0.34(+0.90%) |
Sep 13, 2018 | 37.47 | 37.71 | 37.38 | 37.64 | 1,158,053 | +0.37(+1.00%) |
Sep 12, 2018 | 37.03 | 37.49 | 36.87 | 37.26 | 1,288,179 | +0.24(+0.64%) |
Sep 11, 2018 | 36.99 | 37.17 | 36.59 | 37.03 | 1,455,237 | -0.02(-0.05%) |
Sep 10, 2018 | 36.93 | 37.24 | 36.83 | 37.05 | 1,110,435 | +0.30(+0.82%) |
Sep 07, 2018 | 36.91 | 37.03 | 36.64 | 36.74 | 1,330,935 | -0.23(-0.62%) |
Sep 06, 2018 | 36.79 | 37.12 | 36.67 | 36.97 | 1,138,074 | +0.18(+0.50%) |
Sep 05, 2018 | 35.86 | 36.98 | 35.84 | 36.79 | 2,625,763 | +0.85(+2.38%) |
Sep 04, 2018 | 36.32 | 36.47 | 35.84 | 35.93 | 1,780,963 | -0.54(-1.47%) |
Aug 31, 2018 | 36.47 | 36.47 | 36.47 | 0 | -0.15(-0.42%) | |
Aug 30, 2018 | 36.95 | 37.06 | 36.56 | 36.63 | 1,357,628 | -0.42(-1.13%) |
Aug 29, 2018 | 36.47 | 37.20 | 36.43 | 37.04 | 1,962,405 | +0.60(+1.65%) |
Aug 28, 2018 | 36.21 | 36.56 | 36.17 | 36.44 | 2,184,530 | +0.21(+0.58%) |
Aug 27, 2018 | 35.53 | 36.45 | 35.45 | 36.23 | 1,988,022 | +0.81(+2.28%) |
Aug 24, 2018 | 35.43 | 35.60 | 35.32 | 35.43 | 1,257,586 | +0.05(+0.13%) |
Aug 23, 2018 | 35.69 | 35.77 | 35.31 | 35.38 | 1,338,517 | -0.37(-1.04%) |
Aug 22, 2018 | 35.83 | 35.93 | 35.62 | 35.75 | 1,491,691 | -0.05(-0.15%) |
Aug 21, 2018 | 35.25 | 35.86 | 35.25 | 35.81 | 2,175,766 | +0.50(+1.42%) |
Aug 20, 2018 | 35.50 | 35.56 | 35.13 | 35.31 | 2,514,665 | -0.11(-0.31%) |
Aug 17, 2018 | 35.33 | 35.51 | 35.00 | 35.42 | 5,962,729 | -0.09(-0.26%) |
Aug 16, 2018 | 36.23 | 36.24 | 35.45 | 35.51 | 2,045,572 | -0.61(-1.69%) |
Aug 15, 2018 | 36.33 | 36.33 | 35.88 | 36.12 | 2,210,831 | -0.14(-0.38%) |
Aug 14, 2018 | 36.20 | 36.79 | 36.13 | 36.25 | 2,200,038 | +0.22(+0.61%) |
Aug 13, 2018 | 36.19 | 36.32 | 35.48 | 36.03 | 4,564,442 | -0.12(-0.33%) |
Aug 10, 2018 | 37.59 | 37.59 | 35.94 | 36.15 | 2,969,817 | -1.55(-4.10%) |
Aug 09, 2018 | 37.50 | 37.94 | 37.47 | 37.70 | 1,706,493 | +0.15(+0.41%) |
Aug 08, 2018 | 37.28 | 37.74 | 37.12 | 37.54 | 2,703,583 | +0.26(+0.71%) |
Aug 07, 2018 | 37.28 | 38.38 | 37.17 | 37.28 | 4,963,453 | -1.99(-5.07%) |
Aug 06, 2018 | 39.34 | 40.26 | 39.25 | 39.27 | 1,497,723 | -0.18(-0.46%) |
Aug 03, 2018 | 39.27 | 39.71 | 38.54 | 39.45 | 2,100,009 | +0.42(+1.07%) |
Aug 02, 2018 | 39.79 | 40.24 | 37.86 | 39.04 | 2,785,929 | -0.63(-1.58%) |